SENSEX50

Sensex 50

26950.51 -8.78 (-0.03%)

L: 26856.33 H: 27042.03

Back to Option Chain

Historical option data for SENSEX50
18 Dec 2025 04:11 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SENSEX50 24-DEC-2025 87500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	9.2 ₹ 690	-3 -225.00	-	42,358 8,47,160	2,626.667 1,97,000	3,488.533 2,61,640
17 Dec	84559.65	12.75 ₹ 956.25	1.4 105.00	-	17,043 3,40,860	-90.4 -6,780	861.867 64,640
16 Dec	84679.86	11.5 ₹ 862.5	-16.8 -1260.00	-	21,369 4,27,380	244.267 18,320	952.267 71,420
15 Dec	85213.36	28.05 ₹ 2,103.75	-23.1 -1732.50	-	12,166 2,43,320	411.733 30,880	708 53,100
12 Dec	85267.66	52.05 ₹ 3,903.75	-0.15 -11.25	-	2,959 59,180	40.533 3,040	296.267 22,220
11 Dec	84818.13	46.4 ₹ 3,480	-16.2 -1215.00	-	1,408 28,160	143.733 10,780	255.733 19,180
10 Dec	84391.27	67.45 ₹ 5,058.75	-5 -375.00	-	296 5,920	2.933 220	112 8,400
9 Dec	84666.28	74.5 ₹ 5,587.5	-38.4 -2880.00	-	500 10,000	2.933 220	109.067 8,180
8 Dec	85102.69	110.25 ₹ 8,268.75	-87.6 -6570.00	-	312 6,240	-4.533 -340	106.133 7,960
5 Dec	85712.37	191.9 ₹ 14,392.5	24.1 1807.50	-	466 9,320	14.667 1,100	110.667 8,300
4 Dec	85265.32	158.5 ₹ 11,887.5	-9.95 -746.25	-	323 6,460	-3.467 -260	96 7,200
3 Dec	85106.81	183.25 ₹ 13,743.75	-46.9 -3517.50	-	354 7,080	4.533 340	99.467 7,460
2 Dec	85138.27	238.65 ₹ 17,898.75	-118.35 -8876.25	-	477 9,540	-28.267 -2,120	94.933 7,120
1 Dec	85641.90	348.95 ₹ 26,171.25	-53.5 -4012.50	-	1,195 23,900	38.133 2,860	123.2 9,240
28 Nov	85706.67	416.1 ₹ 31,207.5	2.9 217.50	-	998 19,960	5.867 440	85.067 6,380
27 Nov	85720.38	417.55 ₹ 31,316.25	2.7 202.50	-	370 7,400	23.467 1,760	79.2 5,940
26 Nov	85609.51	422 ₹ 31,650	195.05 14628.75	-	208 4,160	6.667 500	55.733 4,180
25 Nov	84587.01	210 ₹ 15,750	-123.25 -9243.75	-	216 4,320	28.533 2,140	49.067 3,680
24 Nov	84900.71	319.9 ₹ 23,992.5	-114.95 -8621.25	-	46 920	0.8 60	20.533 1,540
21 Nov	85231.92	431.15 ₹ 32,336.25	-123.85 -9288.75	-	69 1,380	13.333 1,000	19.733 1,480
20 Nov	85632.68	555 ₹ 41,625	136 10200.00	-	45 900	2.4 180	6.4 480

19 Nov	85186.47	419 ₹ 31,425	69.9 5242.50	-	34 680	-1.6 -120	4 300
18 Nov	84673.02	349.1 ₹ 26,182.5	-65.2 -4890.00	-	16 320	-1.867 -140	5.6 420
17 Nov	84950.95	420 ₹ 31,500	76.5 5737.50	-	18 360	1.867 140	7.467 560
14 Nov	84562.78	343.5 ₹ 25,762.5	-45.15 -3386.25	-	42 840	-7.467 -560	5.6 420
13 Nov	84478.67	386.3 ₹ 28,972.5	-36.7 -2752.50	-	37 740	-4.533 -340	13.067 980
12 Nov	84466.51	423 ₹ 31,725	119.5 8962.50	-	8 160	0.533 40	17.6 1,320
11 Nov	83871.32	302.9 ₹ 22,717.5	41.75 3131.25	-	53 1,060	10.933 820	17.067 1,280
10 Nov	83535.35	261.15 ₹ 19,586.25	43.35 3251.25	-	21 420	5.6 420	6.133 460
7 Nov	83216.28	217.8 ₹ 16,335	-31.25 -2343.75	-	6 120	-0.533 -40	0.533 40
6 Nov	83311.01	247.3 ₹ 18,547.5	-228.7 -17152.50	-	12 240	1.067 80	1.067 80

For Sensex 50 - strike price 87500 expiring on 24DEC2025

Delta for 87500 CE is -

Historical price for 87500 CE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 9.2, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 9850 which increased total open position to 13082

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 12.75, which was 1.4 higher than the previous day. The implied volatity was -, the open interest changed by -339 which decreased total open position to 3232

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 11.5, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 916 which increased total open position to 3571

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 28.05, which was -23.1 lower than the previous day. The implied volatity was -, the open interest changed by 1544 which increased total open position to 2655

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 52.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 152 which increased total open position to 1111

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 46.4, which was -16.2 lower than the previous day. The implied volatity was -, the open interest changed by 539 which increased total open position to 959

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 67.45, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 420

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 74.5, which was -38.4 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 409

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 110.25, which was -87.6 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 398

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 191.9, which was 24.1 higher than the previous day. The implied volatity was -, the open interest changed by 55 which increased total open position to 415

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 158.5, which was -9.95 lower than the previous day. The implied volatity was -, the open interest changed by -13 which decreased total open position to 360

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 183.25, which was -46.9 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 373

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 238.65, which was -118.35 lower than the previous day. The implied volatity was -, the open interest changed by -106 which decreased total open position to 356

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 348.95, which was -53.5 lower than the previous day. The implied volatity was -, the open interest changed by 143 which increased total open position to 462

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 416.1, which was 2.9 higher than the previous day. The implied volatity was -, the open interest changed by 22 which increased total open position to 319

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 417.55, which was 2.7 higher than the previous day. The implied volatity was -, the open interest changed by 88 which increased total open position to 297

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 422, which was 195.05 higher than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 209

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 210, which was -123.25 lower than the previous day. The implied volatity was -, the open interest changed by 107 which increased total open position to 184

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 319.9, which was -114.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 77

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 431.15, which was -123.85 lower than the previous day. The implied volatity was -, the open interest changed by 50 which increased total open position to 74

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 555, which was 136 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 24

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 419, which was 69.9 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 15

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 349.1, which was -65.2 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 21

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 420, which was 76.5 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 28

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 343.5, which was -45.15 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 21

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 386.3, which was -36.7 lower than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 49

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 423, which was 119.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 66

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 302.9, which was 41.75 higher than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 64

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 261.15, which was 43.35 higher than the previous day. The implied volatity was -, the open interest changed by 21 which increased total open position to 23

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 217.8, which was -31.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 2

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 247.3, which was -228.7 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

SENSEX50 24DEC2025 87500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Dec	84481.81	2912.05 ₹ 2,18,403.75	60.65 4548.75	-	2 40	0 0	12.267 920
17 Dec	84559.65	2585.95 ₹ 1,93,946.25	298.4 22380.00	-	0 0	0 0	12.267 920
16 Dec	84679.86	2585.95 ₹ 1,93,946.25	298.4 22380.00	-	2 40	0 0	12.267 920
15 Dec	85213.36	2060 ₹ 1,54,500	-352.9 -26467.50	-	0 0	0 0	12.267 920
12 Dec	85267.66	2060 ₹ 1,54,500	-352.9 -26467.50	-	48 960	-4 -300	12.267 920
11 Dec	84818.13	2412.9 ₹ 1,80,967.5	-556.35 -41726.25	-	25 500	-0.8 -60	16.267 1,220
10 Dec	84391.27	2050 ₹ 1,53,750	-271.95 -20396.25	-	0 0	0 0	17.067 1,280
9 Dec	84666.28	2050 ₹ 1,53,750	-271.95 -20396.25	-	0 0	0 0	17.067 1,280
8 Dec	85102.69	2050 ₹ 1,53,750	-271.95 -20396.25	-	0 0	0 0	17.067 1,280
5 Dec	85712.37	2050 ₹ 1,53,750	-271.95 -20396.25	-	0 0	0 0	17.067 1,280
4 Dec	85265.32	2050 ₹ 1,53,750	-271.95 -20396.25	-	6 120	0 0	17.067 1,280
3 Dec	85106.81	1700 ₹ 1,27,500	141.35 10601.25	-	0 0	0 0	17.067 1,280
2 Dec	85138.27	1700 ₹ 1,27,500	141.35 10601.25	-	0 0	0 0	17.067 1,280
1 Dec	85641.90	1700 ₹ 1,27,500	141.35 10601.25	-	27 540	4 300	17.067 1,280
28 Nov	85706.67	1558.65 ₹ 1,16,898.75	-326.25 -24468.75	-	49 980	13.067 980	13.067 980
27 Nov	85720.38	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	85609.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	84587.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	84900.71	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Nov	85231.92	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Nov	85632.68	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
19 Nov	85186.47	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Nov	84673.02	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	84950.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	84562.78	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	84478.67	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	84466.51	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	83871.32	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	83535.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	83216.28	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	83311.01	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sensex 50 - strike price 87500 expiring on 24DEC2025

Delta for 87500 PE is -

Historical price for 87500 PE is as follows

On 18 Dec SENSEX50 was trading at 84481.81. The strike last trading price was 2912.05, which was 60.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 17 Dec SENSEX50 was trading at 84559.65. The strike last trading price was 2585.95, which was 298.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 16 Dec SENSEX50 was trading at 84679.86. The strike last trading price was 2585.95, which was 298.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 15 Dec SENSEX50 was trading at 85213.36. The strike last trading price was 2060, which was -352.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46

On 12 Dec SENSEX50 was trading at 85267.66. The strike last trading price was 2060, which was -352.9 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 46

On 11 Dec SENSEX50 was trading at 84818.13. The strike last trading price was 2412.9, which was -556.35 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 61

On 10 Dec SENSEX50 was trading at 84391.27. The strike last trading price was 2050, which was -271.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 9 Dec SENSEX50 was trading at 84666.28. The strike last trading price was 2050, which was -271.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 8 Dec SENSEX50 was trading at 85102.69. The strike last trading price was 2050, which was -271.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 5 Dec SENSEX50 was trading at 85712.37. The strike last trading price was 2050, which was -271.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 4 Dec SENSEX50 was trading at 85265.32. The strike last trading price was 2050, which was -271.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 3 Dec SENSEX50 was trading at 85106.81. The strike last trading price was 1700, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 2 Dec SENSEX50 was trading at 85138.27. The strike last trading price was 1700, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64

On 1 Dec SENSEX50 was trading at 85641.90. The strike last trading price was 1700, which was 141.35 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 64

On 28 Nov SENSEX50 was trading at 85706.67. The strike last trading price was 1558.65, which was -326.25 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 49

On 27 Nov SENSEX50 was trading at 85720.38. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SENSEX50 was trading at 85609.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SENSEX50 was trading at 84587.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SENSEX50 was trading at 84900.71. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SENSEX50 was trading at 85231.92. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov SENSEX50 was trading at 85632.68. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov SENSEX50 was trading at 85186.47. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov SENSEX50 was trading at 84673.02. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SENSEX50 was trading at 84950.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SENSEX50 was trading at 84562.78. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SENSEX50 was trading at 84478.67. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov SENSEX50 was trading at 84466.51. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov SENSEX50 was trading at 83871.32. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SENSEX50 was trading at 83535.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SENSEX50 was trading at 83216.28. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SENSEX50 was trading at 83311.01. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for SENSEX50

SENSEX50

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD